Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.15 | 10.51 | 10.09 | 10.37 | 804,351 | +0.29(+2.88%) |
Mar 30, 2021 | 10.25 | 10.26 | 9.890 | 10.08 | 1,958,149 | -0.43(-4.09%) |
Mar 29, 2021 | 10.43 | 10.51 | 10.30 | 10.51 | 1,460,986 | -0.06(-0.57%) |
Mar 26, 2021 | 10.49 | 10.61 | 10.42 | 10.57 | 752,500 | +0.09(+0.86%) |
Mar 25, 2021 | 10.55 | 10.69 | 10.43 | 10.48 | 867,961 | -0.17(-1.60%) |
Mar 24, 2021 | 10.72 | 10.77 | 10.56 | 10.65 | 1,032,579 | -0.07(-0.65%) |
Mar 23, 2021 | 11.11 | 11.14 | 10.69 | 10.72 | 1,269,921 | -0.50(-4.46%) |
Mar 22, 2021 | 11.03 | 11.34 | 11.03 | 11.22 | 1,073,834 | +0.13(+1.17%) |
Mar 19, 2021 | 10.95 | 11.20 | 10.90 | 11.09 | 3,740,500 | +0.17(+1.56%) |
Mar 18, 2021 | 10.66 | 11.19 | 10.58 | 10.92 | 1,841,342 | -0.02(-0.18%) |
Mar 17, 2021 | 10.62 | 11.07 | 10.51 | 10.94 | 1,129,828 | +0.25(+2.34%) |
Mar 16, 2021 | 10.68 | 10.73 | 10.45 | 10.69 | 878,563 | +0.09(+0.85%) |
Mar 15, 2021 | 10.65 | 10.71 | 10.40 | 10.60 | 1,223,303 | +0.04(+0.38%) |
Mar 12, 2021 | 10.13 | 10.62 | 10.13 | 10.56 | 892,200 | +0.14(+1.34%) |
Mar 11, 2021 | 10.50 | 10.58 | 10.28 | 10.42 | 1,279,642 | +0.04(+0.39%) |
Mar 10, 2021 | 10.37 | 10.49 | 10.14 | 10.38 | 1,088,986 | +0.06(+0.58%) |
Mar 09, 2021 | 10.36 | 10.62 | 10.18 | 10.32 | 1,276,049 | +0.28(+2.79%) |
Mar 08, 2021 | 10.03 | 10.20 | 9.960 | 10.04 | 894,470 | -0.07(-0.69%) |
Mar 05, 2021 | 10.00 | 10.14 | 9.740 | 10.11 | 933,100 | +0.13(+1.30%) |
Mar 04, 2021 | 9.940 | 10.16 | 9.700 | 9.980 | 1,454,049 | +0.04(+0.40%) |
Mar 03, 2021 | 10.17 | 10.23 | 9.820 | 9.940 | 2,095,707 | -0.45(-4.33%) |
Mar 02, 2021 | 9.720 | 10.46 | 9.680 | 10.39 | 1,660,929 | +0.71(+7.33%) |
Mar 01, 2021 | 9.840 | 10.04 | 9.600 | 9.680 | 1,885,786 | -0.03(-0.31%) |
Feb 26, 2021 | 10.75 | 10.80 | 9.710 | 9.710 | 3,848,900 | -1.05(-9.76%) |
Feb 25, 2021 | 11.00 | 11.16 | 10.59 | 10.76 | 3,415,645 | +0.15(+1.41%) |
Feb 24, 2021 | 10.34 | 10.66 | 10.19 | 10.61 | 1,275,168 | +0.25(+2.41%) |
Feb 23, 2021 | 10.61 | 10.62 | 10.21 | 10.36 | 1,000,502 | -0.34(-3.18%) |
Feb 22, 2021 | 10.28 | 10.82 | 10.28 | 10.70 | 1,366,535 | +0.52(+5.11%) |
Feb 19, 2021 | 10.35 | 10.47 | 10.18 | 10.18 | 1,240,100 | -0.11(-1.07%) |
Feb 18, 2021 | 10.62 | 10.81 | 10.26 | 10.29 | 1,622,103 | -0.34(-3.20%) |
Feb 17, 2021 | 10.57 | 10.73 | 10.50 | 10.63 | 1,374,086 | -0.11(-1.02%) |
Feb 16, 2021 | 10.73 | 11.03 | 10.55 | 10.74 | 1,131,006 | -0.13(-1.20%) |
Feb 12, 2021 | 10.72 | 10.92 | 10.40 | 10.87 | 1,155,200 | +0.15(+1.40%) |
Feb 11, 2021 | 11.21 | 11.34 | 10.64 | 10.72 | 1,525,756 | -0.51(-4.54%) |
Feb 10, 2021 | 11.24 | 11.29 | 11.04 | 11.23 | 706,915 | +0.09(+0.81%) |
Feb 09, 2021 | 11.29 | 11.33 | 11.03 | 11.14 | 922,603 | -0.10(-0.89%) |
Feb 08, 2021 | 11.31 | 11.58 | 11.20 | 11.24 | 1,561,004 | +0.17(+1.54%) |
Feb 05, 2021 | 11.10 | 11.12 | 10.81 | 11.07 | 1,172,400 | +0.10(+0.91%) |
Feb 04, 2021 | 10.80 | 11.00 | 10.45 | 10.97 | 1,555,300 | -0.02(-0.18%) |
Feb 03, 2021 | 10.60 | 11.13 | 10.60 | 10.99 | 1,469,409 | +0.41(+3.88%) |
Feb 02, 2021 | 10.70 | 10.77 | 10.49 | 10.58 | 1,223,584 | -0.50(-4.51%) |
Feb 01, 2021 | 11.24 | 11.31 | 10.69 | 11.08 | 1,906,025 | +0.26(+2.40%) |
Jan 29, 2021 | 11.19 | 11.60 | 10.73 | 10.82 | 4,720,100 | -0.07(-0.64%) |
Jan 28, 2021 | 10.56 | 11.05 | 10.53 | 10.89 | 2,040,707 | +0.56(+5.42%) |
Jan 27, 2021 | 10.28 | 10.45 | 9.950 | 10.33 | 1,323,266 | -0.07(-0.67%) |
Jan 26, 2021 | 10.45 | 10.58 | 10.33 | 10.40 | 920,689 | -0.02(-0.19%) |
Jan 25, 2021 | 10.58 | 10.68 | 10.27 | 10.42 | 1,247,846 | -0.09(-0.86%) |
Jan 22, 2021 | 10.64 | 10.73 | 10.36 | 10.51 | 1,155,200 | -0.39(-3.58%) |
Jan 21, 2021 | 10.88 | 10.97 | 10.60 | 10.90 | 1,612,557 | -0.02(-0.18%) |
Jan 20, 2021 | 10.60 | 10.99 | 10.51 | 10.92 | 2,205,738 | +0.62(+6.02%) |
Jan 19, 2021 | 10.60 | 10.68 | 10.13 | 10.30 | 2,311,302 | -0.20(-1.90%) |
Jan 15, 2021 | 10.62 | 10.69 | 10.44 | 10.50 | 1,907,100 | -0.25(-2.33%) |
Jan 14, 2021 | 10.92 | 10.99 | 10.69 | 10.75 | 1,116,639 | -0.10(-0.92%) |
Jan 13, 2021 | 10.90 | 11.00 | 10.72 | 10.85 | 1,106,590 | -0.02(-0.18%) |
Jan 12, 2021 | 10.93 | 11.00 | 10.63 | 10.87 | 1,164,545 | -0.06(-0.55%) |
Jan 11, 2021 | 10.83 | 11.16 | 10.77 | 10.93 | 1,173,126 | -0.17(-1.53%) |
Jan 08, 2021 | 11.60 | 11.65 | 10.98 | 11.10 | 2,151,200 | -0.82(-6.88%) |
Jan 07, 2021 | 11.87 | 11.97 | 11.57 | 11.92 | 1,009,757 | -0.08(-0.67%) |
Jan 06, 2021 | 11.88 | 12.04 | 11.52 | 12.00 | 1,718,115 | -0.07(-0.58%) |
Jan 05, 2021 | 12.44 | 12.46 | 11.99 | 12.07 | 1,159,129 | -0.13(-1.07%) |